| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | HKD | 9.14 | 9.14 | 8.27 | 8.45 | 8.45 | -0.84 (-9.04%) | 38,703,191 |
| 22 Nov 2017 | HKD | 9.35 | 9.36 | 9.07 | 9.29 | 9.29 | 0.0 (0.0%) | 11,455,150 |
| 21 Nov 2017 | HKD | 9 | 9.38 | 9 | 9.29 | 9.29 | +0.12 (+1.31%) | 13,581,600 |
| 20 Nov 2017 | HKD | 9.4 | 9.5 | 8.94 | 9.17 | 9.17 | -0.31 (-3.27%) | 18,579,211 |
| 17 Nov 2017 | HKD | 9.68 | 9.7 | 9.44 | 9.48 | 9.48 | -0.01 (-0.11%) | 10,557,200 |
| 16 Nov 2017 | HKD | 9.92 | 10 | 9.44 | 9.49 | 9.49 | -0.51 (-5.10%) | 22,988,500 |
| 15 Nov 2017 | HKD | 10.28 | 10.28 | 9.98 | 10 | 10 | -0.26 (-2.53%) | 13,593,110 |
| 14 Nov 2017 | HKD | 10.22 | 10.38 | 10.2 | 10.26 | 10.26 | -0.02 (-0.19%) | 5,243,000 |
| 13 Nov 2017 | HKD | 10.36 | 10.46 | 10.16 | 10.28 | 10.28 | -0.08 (-0.77%) | 9,741,173 |
| 10 Nov 2017 | HKD | 10.3 | 10.44 | 10.2 | 10.36 | 10.36 | -0.04 (-0.38%) | 5,848,000 |
| 9 Nov 2017 | HKD | 10.36 | 10.52 | 10.32 | 10.4 | 10.4 | +0.12 (+1.17%) | 6,136,427 |
| 8 Nov 2017 | HKD | 10.52 | 10.52 | 10.26 | 10.28 | 10.28 | -0.24 (-2.28%) | 7,433,469 |
| 7 Nov 2017 | HKD | 10.7 | 10.86 | 10.48 | 10.52 | 10.52 | -0.1 (-0.94%) | 7,953,723 |
| 6 Nov 2017 | HKD | 10.34 | 10.68 | 10.14 | 10.62 | 10.62 | +0.46 (+4.53%) | 9,753,344 |
| 3 Nov 2017 | HKD | 10.46 | 10.5 | 10.12 | 10.16 | 10.16 | -0.24 (-2.31%) | 7,950,836 |
| 2 Nov 2017 | HKD | 10.66 | 10.68 | 10.38 | 10.4 | 10.4 | -0.26 (-2.44%) | 8,560,000 |
| 1 Nov 2017 | HKD | 10.48 | 10.7 | 10.48 | 10.66 | 10.66 | +0.2 (+1.91%) | 7,473,000 |
| 31 Oct 2017 | HKD | 10.62 | 10.64 | 10.46 | 10.46 | 10.46 | -0.16 (-1.51%) | 7,132,100 |
| 30 Oct 2017 | HKD | 10.86 | 10.96 | 10.58 | 10.62 | 10.62 | -0.18 (-1.67%) | 6,629,749 |
| 27 Oct 2017 | HKD | 11.04 | 11.06 | 10.68 | 10.8 | 10.8 | -0.24 (-2.17%) | 8,019,027 |
| 26 Oct 2017 | HKD | 10.94 | 11.18 | 10.82 | 11.04 | 11.04 | +0.06 (+0.55%) | 7,861,800 |
| 25 Oct 2017 | HKD | 10.7 | 11.28 | 10.68 | 10.98 | 10.98 | +0.38 (+3.58%) | 18,513,211 |
| 24 Oct 2017 | HKD | 10.82 | 10.82 | 10.56 | 10.6 | 10.6 | -0.24 (-2.21%) | 8,540,530 |
| 23 Oct 2017 | HKD | 10.92 | 10.92 | 10.68 | 10.84 | 10.84 | 0.0 (0.0%) | 5,810,713 |
| 20 Oct 2017 | HKD | 10.7 | 10.84 | 10.62 | 10.84 | 10.84 | +0.14 (+1.31%) | 15,396,400 |
| 19 Oct 2017 | HKD | 11 | 11.06 | 10.68 | 10.7 | 10.7 | -0.18 (-1.65%) | 12,227,690 |
| 18 Oct 2017 | HKD | 10.9 | 11.06 | 10.72 | 10.88 | 10.88 | 0.0 (0.0%) | 9,038,000 |
| 17 Oct 2017 | HKD | 11.1 | 11.1 | 10.78 | 10.88 | 10.88 | -0.16 (-1.45%) | 8,997,436 |
| 16 Oct 2017 | HKD | 11.06 | 11.22 | 11 | 11.04 | 11.04 | 0.0 (0.0%) | 5,787,183 |
| 13 Oct 2017 | HKD | 11.22 | 11.22 | 11 | 11.04 | 11.04 | -0.18 (-1.60%) | 6,737,000 |
